| Macro-sector: Information Technology | Band: 20 | High52 Price: 1,502.75 | Mkt_Cap Category: Others |
| Sector: Information Technology | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: IT - Hardware | Face Value: 10; VWAP21: | Low52 Price: 706.95 | Barrier: 834.35; Drift%: -1.91 |
| Basic Industry: Computers Hardware & Equipments | Total Equity: 22,818,400 | Low52 Date: 03-Mar-2025 | SHP: 50.09 / 4.64 / 0.12 / 44.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,416.95 / 706.95 | Month: 1,039.5 / 822.2 | Week: 912.0 / 833.45 | Day: 823.4 / 802.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 820.00 | 823.40 | 802.60 | 818.75 | 815.85 | 0.60 | 1,868.26 | 39,183 | 1.29 | 12,995 | 1.00 | 1.06 | 13 |
| 2 | 26-Aug | 824.10 | 834.35 | 810.00 | 813.85 | 819.63 | -1.39 | 1,857.08 | 38,906 | 1.28 | 20,698 | 1.59 | 1.70 | 20 |
| 3 | 25-Aug | 842.70 | 848.15 | 820.00 | 825.30 | 831.10 | -1.84 | 1,883.20 | 51,158 | 1.68 | 29,908 | 2.30 | 2.49 | 29 |
| 4 | 22-Aug | 842.80 | 848.85 | 838.00 | 840.80 | 841.84 | 0.41 | 1,918.57 | 36,229 | 1.19 | 13,082 | 1.01 | 1.10 | 13 |
| 5 | 21-Aug | 839.10 | 863.80 | 833.00 | 837.40 | 848.19 | -0.20 | 1,910.81 | 85,473 | 2.81 | 28,783 | 2.21 | 2.44 | 28 |
| 6 | 20-Aug | 841.95 | 849.95 | 836.80 | 839.10 | 842.76 | -0.07 | 1,914.69 | 44,560 | 1.47 | 23,350 | 1.80 | 1.97 | 23 |
| 7 | 19-Aug | 847.00 | 850.00 | 837.00 | 839.65 | 841.46 | -0.17 | 1,915.95 | 67,913 | 2.23 | 31,342 | 2.41 | 2.64 | 31 |
| 8 | 18-Aug | 867.50 | 867.50 | 837.70 | 841.10 | 847.69 | -0.85 | 1,919.26 | 73,458 | 2.42 | 35,673 | 2.74 | 3.02 | 35 |
| 9 | 14-Aug | 862.40 | 864.00 | 845.00 | 848.35 | 852.31 | -1.02 | 1,935.80 | 37,029 | 1.22 | 20,115 | 1.55 | 1.71 | 20 |
| 10 | 13-Aug | 843.00 | 868.95 | 837.05 | 857.05 | 853.00 | 2.16 | 1,955.65 | 199,036 | 6.55 | 63,062 | 4.85 | 5.00 | 62 |
| 11 | 12-Aug | 900.00 | 912.00 | 833.45 | 838.95 | 871.99 | -1.41 | 1,914.35 | 399,003 | 13.13 | 138,181 | 10.63 | 12.05 | 135 |
| 12 | 11-Aug | 887.50 | 905.90 | 840.20 | 850.95 | 882.19 | -3.53 | 1,941.73 | 144,575 | 4.76 | 55,792 | 4.29 | 4.92 | 55 |
| 13 | 08-Aug | 882.80 | 893.00 | 875.00 | 882.10 | 884.19 | 1.43 | 2,012.81 | 82,338 | 2.71 | 23,711 | 1.82 | 2.10 | 23 |
| 14 | 07-Aug | 845.15 | 880.05 | 832.50 | 869.65 | 863.16 | 2.80 | 1,984.40 | 112,708 | 3.71 | 30,702 | 2.36 | 2.65 | 30 |
| 15 | 06-Aug | 876.00 | 878.15 | 841.00 | 845.95 | 856.08 | -3.82 | 1,930.32 | 56,762 | 1.87 | 23,571 | 1.81 | 2.02 | 23 |
| 16 | 05-Aug | 895.70 | 898.95 | 876.00 | 879.55 | 884.72 | -1.02 | 2,006.99 | 30,391 | 1.00 | 13,295 | 1.02 | 1.18 | 13 |
| 17 | 04-Aug | 875.95 | 906.95 | 875.90 | 888.60 | 892.91 | 2.24 | 2,027.64 | 204,797 | 6.74 | 39,727 | 3.06 | 3.55 | 39 |
| 18 | 01-Aug | 817.00 | 895.00 | 817.00 | 869.15 | 877.83 | 5.45 | 1,983.26 | 367,096 | 12.08 | 64,890 | 4.99 | 5.70 | 64 |
| 19 | 31-Jul | 837.70 | 837.70 | 822.20 | 824.20 | 828.17 | -1.61 | 1,880.69 | 39,580 | 1.30 | 19,827 | 1.53 | 1.64 | 19 |
| 20 | 30-Jul | 848.10 | 859.90 | 835.00 | 837.70 | 844.68 | -1.12 | 1,911.50 | 48,600 | 1.60 | 21,456 | 1.65 | 1.81 | 21 |
| 21 | 29-Jul | 847.10 | 855.50 | 835.00 | 847.20 | 845.86 | 0.14 | 1,933.17 | 43,640 | 1.44 | 18,096 | 1.39 | 1.53 | 18 |
| 22 | 28-Jul | 862.00 | 862.00 | 833.50 | 846.00 | 845.97 | -1.01 | 1,930.00 | 52,785 | 1.74 | 16,848 | 1.30 | 1.43 | 17 |
| 23 | 25-Jul | 866.00 | 867.40 | 847.00 | 854.60 | 858.96 | -1.59 | 1,950.06 | 43,638 | 1.44 | 21,458 | 1.65 | 1.84 | 21 |
| 24 | 24-Jul | 869.00 | 876.50 | 862.10 | 868.40 | 868.70 | -0.02 | 1,981.55 | 46,397 | 1.53 | 22,078 | 1.70 | 1.92 | 22 |
| 25 | 23-Jul | 875.60 | 879.40 | 861.50 | 868.60 | 867.21 | -0.80 | 1,982.01 | 70,436 | 2.32 | 38,442 | 2.96 | 3.33 | 38 |
| 26 | 22-Jul | 874.80 | 885.90 | 873.00 | 875.60 | 878.82 | 0.48 | 1,997.98 | 48,540 | 1.60 | 18,020 | 1.39 | 1.58 | 18 |
| 27 | 21-Jul | 869.80 | 877.00 | 853.50 | 871.40 | 865.48 | 0.99 | 1,988.40 | 62,826 | 2.07 | 21,638 | 1.66 | 1.87 | 21 |
| 28 | 18-Jul | 894.70 | 894.70 | 860.00 | 862.90 | 872.29 | -3.35 | 1,969.00 | 112,391 | 3.70 | 51,834 | 3.99 | 4.52 | 51 |
| 29 | 17-Jul | 887.00 | 901.80 | 886.20 | 892.80 | 895.45 | 0.74 | 2,037.23 | 83,639 | 2.75 | 29,602 | 2.28 | 2.65 | 29 |
| 30 | 16-Jul | 879.90 | 895.20 | 878.10 | 886.20 | 888.46 | 0.88 | 2,022.17 | 108,169 | 3.56 | 33,644 | 2.59 | 2.99 | 33 |
| 31 | 15-Jul | 897.00 | 912.50 | 874.90 | 878.50 | 892.81 | -2.90 | 2,004.60 | 283,445 | 9.33 | 103,225 | 7.94 | 9.22 | 101 |
| 32 | 14-Jul | 951.00 | 951.00 | 893.00 | 904.70 | 917.34 | -4.47 | 2,064.38 | 213,834 | 7.04 | 83,474 | 6.42 | 7.66 | 82 |
| 33 | 11-Jul | 960.00 | 967.00 | 943.10 | 947.00 | 951.35 | -1.33 | 2,160.00 | 74,386 | 2.45 | 31,561 | 2.43 | 3.00 | 31 |
| 34 | 10-Jul | 969.00 | 970.00 | 951.10 | 959.80 | 960.53 | -0.28 | 2,190.11 | 181,256 | 5.96 | 40,759 | 3.14 | 3.92 | 40 |
| 35 | 09-Jul | 960.00 | 982.50 | 945.10 | 962.50 | 963.36 | 0.21 | 2,196.27 | 276,595 | 9.10 | 84,610 | 6.51 | 8.15 | 83 |
| 36 | 08-Jul | 971.00 | 988.00 | 954.70 | 960.50 | 965.50 | -1.00 | 2,191.71 | 109,319 | 3.60 | 50,045 | 3.85 | 4.83 | 49 |
| 37 | 07-Jul | 1,005.90 | 1,006.40 | 965.00 | 970.20 | 979.62 | -3.14 | 2,213.84 | 127,945 | 4.21 | 65,153 | 5.01 | 6.38 | 64 |
| 38 | 04-Jul | 1,006.00 | 1,013.90 | 994.00 | 1,001.70 | 1,002.58 | -0.32 | 2,285.72 | 57,384 | 1.89 | 23,670 | 1.82 | 2.37 | 23 |
| 39 | 03-Jul | 1,028.00 | 1,029.80 | 1,000.00 | 1,004.90 | 1,016.73 | -1.86 | 2,293.02 | 85,046 | 2.80 | 35,049 | 2.70 | 3.56 | 34 |
| 40 | 02-Jul | 1,017.00 | 1,039.50 | 995.80 | 1,023.90 | 1,016.94 | 1.29 | 2,336.38 | 250,915 | 8.26 | 47,196 | 3.63 | 4.80 | 46 |
| 41 | 01-Jul | 1,028.00 | 1,028.00 | 1,004.20 | 1,010.90 | 1,012.21 | -0.41 | 2,306.71 | 73,690 | 2.42 | 31,144 | 2.40 | 3.15 | 31 |
| 42 | 30-Jun | 1,027.00 | 1,033.45 | 1,009.75 | 1,015.10 | 1,020.13 | -0.24 | 2,316.30 | 115,952 | 3.82 | 45,996 | 3.54 | 4.69 | 45 |
| 43 | 27-Jun | 1,047.45 | 1,055.00 | 1,013.40 | 1,017.50 | 1,030.11 | -1.96 | 2,321.77 | 171,699 | 5.65 | 78,469 | 6.04 | 8.08 | 77 |
| 44 | 26-Jun | 1,060.95 | 1,075.00 | 1,030.30 | 1,037.80 | 1,050.74 | -1.81 | 2,368.09 | 117,864 | 3.88 | 41,056 | 3.16 | 4.31 | 40 |
| 45 | 25-Jun | 1,098.00 | 1,117.85 | 1,050.00 | 1,056.90 | 1,076.96 | -2.84 | 2,411.68 | 247,170 | 8.13 | 81,931 | 6.30 | 8.82 | 80 |
| 46 | 24-Jun | 1,070.00 | 1,094.45 | 1,059.95 | 1,087.75 | 1,076.29 | 2.64 | 2,482.07 | 120,971 | 3.98 | 44,960 | 3.46 | 4.84 | 44 |
| 47 | 23-Jun | 1,064.25 | 1,090.00 | 1,051.05 | 1,059.75 | 1,067.09 | -0.30 | 2,418.18 | 142,747 | 4.70 | 44,546 | 3.43 | 4.75 | 44 |
| 48 | 20-Jun | 1,060.30 | 1,077.00 | 1,040.05 | 1,062.90 | 1,062.15 | 0.00 | 2,425.37 | 107,607 | 3.54 | 24,424 | 1.88 | 2.59 | 24 |
| 49 | 19-Jun | 1,104.90 | 1,123.00 | 1,050.55 | 1,062.85 | 1,090.96 | -3.36 | 2,425.25 | 202,958 | 6.68 | 64,517 | 4.96 | 7.04 | 63 |
| 50 | 18-Jun | 1,088.05 | 1,116.00 | 1,051.00 | 1,099.80 | 1,095.64 | 0.59 | 2,509.57 | 209,266 | 6.89 | 71,854 | 5.53 | 7.87 | 70 |
| 51 | 17-Jun | 1,130.00 | 1,161.00 | 1,080.00 | 1,093.35 | 1,124.55 | -2.80 | 2,494.85 | 708,707 | 23.32 | 171,005 | 13.16 | 19.23 | 168 |
| 52 | 16-Jun | 1,074.95 | 1,134.80 | 1,069.80 | 1,124.90 | 1,111.79 | 5.22 | 2,566.84 | 706,809 | 23.26 | 156,520 | 12.04 | 17.40 | 153 |
| 53 | 13-Jun | 1,026.00 | 1,090.95 | 1,016.70 | 1,069.10 | 1,056.80 | 1.38 | 2,439.52 | 497,816 | 16.38 | 118,535 | 9.12 | 12.53 | 116 |
| 54 | 12-Jun | 1,028.00 | 1,079.00 | 1,008.00 | 1,054.50 | 1,055.16 | 2.05 | 2,406.20 | 887,637 | 29.21 | 167,029 | 12.85 | 17.62 | 164 |
| 55 | 11-Jun | 985.00 | 1,065.00 | 982.85 | 1,033.35 | 1,035.23 | 5.61 | 2,357.94 | 1,403,239 | 46.17 | 286,535 | 22.05 | 29.66 | 281 |
| 56 | 10-Jun | 898.00 | 993.00 | 897.40 | 978.45 | 957.32 | 8.97 | 2,232.67 | 1,053,403 | 34.66 | 233,370 | 17.96 | 22.34 | 229 |
| 57 | 09-Jun | 908.25 | 914.50 | 892.35 | 897.90 | 900.19 | -1.13 | 2,048.86 | 77,078 | 2.54 | 39,162 | 3.01 | 3.53 | 38 |
| 58 | 06-Jun | 908.90 | 929.90 | 897.15 | 908.20 | 910.94 | 1.21 | 2,072.37 | 113,255 | 3.73 | 45,672 | 3.51 | 4.16 | 45 |
| 59 | 05-Jun | 890.60 | 913.55 | 890.50 | 897.30 | 903.19 | 0.85 | 2,047.50 | 76,711 | 2.52 | 32,052 | 2.47 | 2.89 | 31 |
| 60 | 04-Jun | 899.80 | 904.40 | 887.25 | 889.70 | 892.75 | -1.13 | 2,030.15 | 48,794 | 1.61 | 23,612 | 1.82 | 2.11 | 23 |
| 61 | 03-Jun | 909.80 | 917.95 | 894.60 | 899.85 | 905.29 | -0.12 | 2,053.31 | 53,287 | 1.75 | 22,509 | 1.73 | 2.04 | 22 |
| 62 | 02-Jun | 900.00 | 910.45 | 883.55 | 900.90 | 898.61 | 0.05 | 2,055.71 | 47,949 | 1.58 | 22,244 | 1.71 | 2.00 | 22 |
| 63 | 30-May | 904.75 | 913.10 | 896.90 | 900.45 | 903.78 | 0.16 | 2,054.68 | 39,029 | 1.28 | 16,631 | 1.28 | 1.50 | 16 |
| 64 | 29-May | 913.95 | 913.95 | 892.80 | 899.00 | 902.59 | -0.29 | 2,051.00 | 43,021 | 1.42 | 19,862 | 1.53 | 1.79 | 19 |
| 65 | 28-May | 907.55 | 915.00 | 900.00 | 901.65 | 905.58 | -0.65 | 2,057.42 | 40,803 | 1.34 | 17,855 | 1.37 | 1.62 | 17 |
| 66 | 27-May | 911.00 | 917.45 | 905.00 | 907.55 | 909.93 | -0.37 | 2,070.88 | 41,369 | 1.36 | 15,976 | 1.23 | 1.45 | 16 |
| 67 | 26-May | 911.95 | 929.60 | 907.35 | 910.95 | 914.65 | -0.11 | 2,078.64 | 63,403 | 2.09 | 24,468 | 1.88 | 2.24 | 24 |
Similar Stocks: CEREBRAINT CONTROLPR DCI DLINKINDIA HCL-INSYS NELCO RPTECH SMARTLINK TVSELECT ESCONET NEWJAISA SLONE MOSCHIP